The a2 Milk Company Limited ACOPY
4.90 USD 0.00 (+0.00%)
Regular-session close
5.13 Day range 5.13
3.80 52-week range 6.78
- YTD
- -20.58%
- 1 year
- -18.74%
ACOPY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | +0.23 | +4.69% | 5 |
| Nov 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | +0.05 | +1.03% | 300 |
| Nov 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | +0.16 | +3.41% | 900 |
| Nov 3, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 4.47 | 4.69 | 4.47 | 4.69 | +0.14 | +3.08% | 3,200 |
| Oct 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 100 |
| Oct 12, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | -0.02 | -0.44% | 400 |
| Oct 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | +0.17 | +3.86% | 200 |
| Oct 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | -0.03 | -0.68% | 1,000 |
| Oct 7, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | -0.04 | -0.89% | 1,600 |
| Oct 2, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | -0.23 | -4.89% | 200 |
| Oct 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 4.65 | 4.84 | 4.60 | 4.70 | +0.17 | +3.75% | 3,100 |
| Sep 29, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | -0.32 | -6.60% | 1,100 |
| Sep 28, 2026 | 4.79 | 4.87 | 4.74 | 4.85 | +0.24 | +5.21% | 6,500 |
| Sep 25, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | +0.03 | +0.66% | 100 |
| Sep 24, 2026 | 4.72 | 4.72 | 4.58 | 4.58 | -0.10 | -2.14% | 4,900 |
| Sep 23, 2026 | 4.72 | 4.94 | 4.64 | 4.68 | -0.02 | -0.43% | 10,100 |
| Sep 22, 2026 | 4.91 | 5.04 | 4.70 | 4.70 | -0.08 | -1.67% | 9,300 |
| Sep 21, 2026 | 4.76 | 4.80 | 4.76 | 4.78 | +0.02 | +0.42% | 1,200 |
| Sep 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | -0.13 | -2.66% | 200 |
| Sep 17, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | -0.12 | -2.40% | 1,100 |
| Sep 16, 2026 | 5.01 | 5.25 | 4.89 | 5.01 | +0.16 | +3.30% | 5,400 |
| Sep 15, 2026 | 5.02 | 5.02 | 4.85 | 4.85 | +0.02 | +0.41% | 10,100 |
| Sep 14, 2026 | 4.97 | 4.97 | 4.78 | 4.83 | +0.03 | +0.63% | 1,600 |
| Sep 11, 2026 | 4.95 | 4.98 | 4.71 | 4.80 | +0.02 | +0.42% | 10,400 |
| Sep 10, 2026 | 5.01 | 5.01 | 4.78 | 4.78 | -0.03 | -0.62% | 2,900 |
| Sep 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | +0.09 | +1.91% | 2,800 |
| Sep 4, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | +0.03 | +0.64% | 12,200 |
| Sep 3, 2026 | 4.70 | 4.95 | 4.62 | 4.69 | -0.07 | -1.47% | 15,100 |
| Sep 2, 2026 | 4.68 | 4.76 | 4.66 | 4.76 | -0.04 | -0.83% | 4,300 |
| Sep 1, 2026 | 4.74 | 4.96 | 4.73 | 4.80 | +0.01 | +0.21% | 6,700 |
| Aug 31, 2026 | 4.70 | 4.79 | 4.65 | 4.79 | -0.09 | -1.84% | 1,600 |
| Aug 28, 2026 | 4.95 | 5.00 | 4.88 | 4.88 | -0.08 | -1.61% | 4,800 |
| Aug 27, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | -0.15 | -2.94% | 1,200 |
| Aug 26, 2026 | 5.08 | 5.11 | 5.08 | 5.11 | +0.16 | +3.23% | 5,100 |
| Aug 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 4.77 | 4.95 | 4.77 | 4.95 | +0.20 | +4.21% | 9,500 |
| Aug 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.81 | 4.81 | 4.75 | 4.75 | -0.03 | -0.63% | 1,300 |
| Aug 14, 2026 | 4.91 | 4.91 | 4.78 | 4.78 | +0.01 | +0.21% | 600 |
65 days, newest first. Daily bars as drawn on the ACOPY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.